Flerie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 42.850 | 43.600 | 42.750 | 43.500 | 38.063 | 5,382 |
| 2024-08-22 | 43.000 | 43.700 | 42.600 | 42.850 | 37.494 | 4,890 |
| 2024-08-21 | 42.650 | 43.900 | 42.650 | 43.600 | 38.150 | 6,400 |
| 2024-08-20 | 44.850 | 44.850 | 42.750 | 43.000 | 37.625 | 28,608 |
| 2024-08-19 | 44.400 | 44.400 | 43.800 | 44.200 | 38.675 | 9,042 |
| 2024-08-16 | 45.900 | 46.250 | 43.900 | 44.400 | 38.850 | 45,668 |
| 2024-08-15 | 45.000 | 45.800 | 42.500 | 44.800 | 39.200 | 23,294 |
| 2024-08-14 | 44.000 | 45.000 | 43.550 | 45.000 | 39.375 | 6,662 |
| 2024-08-13 | 44.400 | 45.000 | 43.800 | 44.000 | 38.500 | 11,680 |
| 2024-08-12 | 45.250 | 45.950 | 44.450 | 45.000 | 39.375 | 6,650 |
| 2024-08-09 | 45.500 | 47.000 | 43.300 | 45.250 | 39.594 | 37,262 |
| 2024-08-08 | 45.500 | 45.500 | 41.950 | 45.500 | 39.813 | 9,958 |
| 2024-08-07 | 44.550 | 46.250 | 43.250 | 45.500 | 39.813 | 35,648 |
| 2024-08-06 | 42.550 | 45.000 | 42.150 | 44.350 | 38.806 | 42,325 |
| 2024-08-05 | 44.350 | 44.350 | 41.350 | 42.500 | 37.188 | 59,132 |
| 2024-08-02 | 45.650 | 45.650 | 44.700 | 44.800 | 39.200 | 38,790 |
| 2024-08-01 | 46.000 | 46.150 | 45.150 | 45.600 | 39.900 | 25,889 |
| 2024-07-31 | 46.700 | 47.000 | 45.400 | 46.350 | 40.556 | 12,782 |
| 2024-07-30 | 46.300 | 46.700 | 45.700 | 46.700 | 40.863 | 13,736 |
| 2024-07-29 | 44.450 | 46.850 | 44.050 | 46.300 | 40.513 | 64,971 |
| 2024-07-26 | 48.000 | 48.050 | 46.800 | 47.100 | 41.213 | 47,235 |
| 2024-07-25 | 48.350 | 48.800 | 48.000 | 48.450 | 42.394 | 116,451 |
| 2024-07-24 | 48.450 | 48.450 | 47.250 | 48.050 | 42.044 | 9,210 |
| 2024-07-23 | 47.850 | 49.495 | 46.900 | 48.400 | 42.350 | 13,705 |
| 2024-07-22 | 48.125 | 48.800 | 47.000 | 47.850 | 41.869 | 25,645 |
| 2024-07-19 | 48.405 | 49.490 | 47.200 | 48.125 | 42.109 | 16,418 |
| 2024-07-18 | 47.800 | 49.550 | 47.050 | 48.200 | 42.175 | 37,481 |
| 2024-07-17 | 48.900 | 48.900 | 47.600 | 48.300 | 42.263 | 45,408 |
| 2024-07-16 | 50.000 | 50.000 | 48.000 | 48.950 | 42.831 | 26,788 |
| 2024-07-15 | 47.500 | 49.490 | 46.905 | 48.425 | 42.372 | 33,228 |
| 2024-07-12 | 46.200 | 48.000 | 46.200 | 46.815 | 40.963 | 23,581 |
| 2024-07-11 | 0.469 | 0.479 | 0.453 | 0.476 | 41.650 | 94,071 |
| 2024-07-10 | 0.465 | 0.470 | 0.465 | 0.467 | 40.863 | 20,153 |
| 2024-07-09 | 0.469 | 0.474 | 0.462 | 0.465 | 40.688 | 69,030 |
| 2024-07-08 | 0.473 | 0.473 | 0.463 | 0.469 | 41.038 | 51,114 |
| 2024-07-05 | 0.469 | 0.472 | 0.458 | 0.469 | 41.038 | 98,282 |
| 2024-07-04 | 0.465 | 0.472 | 0.450 | 0.469 | 41.038 | 79,388 |
| 2024-07-03 | 0.474 | 0.478 | 0.462 | 0.464 | 40.600 | 27,475 |
| 2024-07-02 | 0.465 | 0.474 | 0.465 | 0.474 | 41.475 | 20,300 |
| 2024-07-01 | 0.475 | 0.476 | 0.461 | 0.465 | 40.688 | 33,397 |
| 2024-06-28 | 0.483 | 0.486 | 0.462 | 0.472 | 41.300 | 122,969 |
| 2024-06-27 | 0.482 | 0.488 | 0.470 | 0.480 | 42.000 | 107,426 |
| 2024-06-26 | 0.485 | 0.490 | 0.475 | 0.480 | 42.000 | 90,035 |
| 2024-06-25 | 0.490 | 0.494 | 0.477 | 0.484 | 42.350 | 88,477 |
| 2024-06-24 | 0.500 | 0.502 | 0.486 | 0.490 | 42.875 | 63,725 |
| 2024-06-20 | 0.518 | 0.518 | 0.496 | 0.499 | 43.663 | 128,066 |
| 2024-06-19 | 0.514 | 0.526 | 0.510 | 0.514 | 44.975 | 83,471 |
| 2024-06-18 | 0.518 | 0.524 | 0.512 | 0.516 | 45.150 | 383,134 |
| 2024-06-17 | 0.516 | 0.520 | 0.514 | 0.518 | 45.325 | 96,953 |
| 2024-06-14 | 0.522 | 0.536 | 0.514 | 0.514 | 44.975 | 339,452 |
| 2024-06-13 | 0.550 | 0.566 | 0.538 | 0.550 | 48.125 | 99,673 |
| 2024-06-12 | 0.536 | 0.570 | 0.532 | 0.558 | 48.825 | 93,389 |
| 2024-06-11 | 0.548 | 0.548 | 0.532 | 0.538 | 47.075 | 41,755 |
| 2024-06-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 32,875 |
| 2024-06-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 75,845 |
| 2024-06-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 102,795 |
| 2024-06-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 113,399 |
| 2024-06-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 110,749 |
| 2024-05-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 62,574 |
| 2024-05-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.006 | 62,491 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.